FinancialContent is the trusted provider of stock market information to the media industry.
Meritor Inc (NY: MTOR)
24.34 USD  -0.37 (-1.50%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.32 12.72 12.29 12.61 1,939,440 +0.21(+1.69%)
Mar 30, 2015 12.16 12.51 12.13 12.40 1,570,569 +0.36(+2.99%)
Mar 27, 2015 12.19 12.20 11.69 12.04 1,754,285 -0.15(-1.23%)
Mar 26, 2015 12.19 12.30 12.11 12.19 869,645 -0.01(-0.08%)
Mar 25, 2015 12.49 12.59 12.19 12.20 945,922 -0.20(-1.61%)
Mar 24, 2015 12.37 12.41 12.21 12.40 1,492,457 +0.00(+0.00%)
Mar 23, 2015 12.37 12.52 12.34 12.40 1,351,918 +0.03(+0.24%)
Mar 20, 2015 12.55 12.61 12.15 12.37 2,165,777 -0.06(-0.48%)
Mar 19, 2015 13.19 13.20 12.16 12.43 3,749,419 -1.25(-9.14%)
Mar 18, 2015 13.15 13.73 13.09 13.68 1,283,939 +0.51(+3.87%)
Mar 17, 2015 13.13 13.42 13.01 13.17 1,420,048 -0.08(-0.60%)
Mar 16, 2015 13.36 13.49 13.23 13.25 1,323,548 +0.00(+0.00%)
Mar 13, 2015 13.68 13.77 13.24 13.25 1,287,487 -0.48(-3.50%)
Mar 12, 2015 13.51 13.85 13.51 13.73 771,347 +0.38(+2.85%)
Mar 11, 2015 13.47 13.47 13.08 13.35 772,140 -0.03(-0.22%)
Mar 10, 2015 13.50 13.57 13.33 13.38 723,927 -0.28(-2.05%)
Mar 09, 2015 13.77 13.90 13.65 13.66 411,833 -0.04(-0.29%)
Mar 06, 2015 13.70 13.84 13.60 13.70 626,278 -0.10(-0.72%)
Mar 05, 2015 13.95 14.00 13.74 13.80 430,514 -0.21(-1.50%)
Mar 04, 2015 14.35 14.46 13.96 14.01 540,056 -0.45(-3.11%)
Mar 03, 2015 14.40 14.49 14.29 14.46 668,436 +0.02(+0.14%)
Mar 02, 2015 14.32 14.50 14.12 14.44 882,905 +0.15(+1.05%)
Feb 27, 2015 14.41 14.47 14.27 14.29 528,304 -0.12(-0.83%)
Feb 26, 2015 14.47 14.52 14.30 14.41 477,155 -0.07(-0.48%)
Feb 25, 2015 14.30 14.49 14.28 14.48 1,253,291 +0.25(+1.76%)
Feb 24, 2015 14.33 14.59 14.23 14.23 676,075 -0.06(-0.42%)
Feb 23, 2015 14.34 14.40 14.10 14.29 510,784 -0.09(-0.63%)
Feb 20, 2015 14.37 14.49 14.05 14.38 663,879 +0.02(+0.14%)
Feb 19, 2015 14.28 14.55 14.22 14.36 925,671 -0.01(-0.07%)
Feb 18, 2015 14.22 14.45 14.16 14.37 712,303 +0.10(+0.70%)
Feb 17, 2015 14.39 14.49 14.21 14.27 1,266,029 -0.06(-0.42%)
Feb 13, 2015 14.16 14.33 14.33 14.33 949,700 +0.38(+2.72%)
Feb 12, 2015 13.88 14.12 13.77 13.95 1,138,865 +0.23(+1.68%)
Feb 11, 2015 13.66 13.76 13.50 13.72 991,838 +0.09(+0.66%)
Feb 10, 2015 13.87 13.90 13.41 13.63 1,333,765 -0.07(-0.51%)
Feb 09, 2015 13.40 13.95 13.40 13.70 1,213,802 +0.18(+1.33%)
Feb 06, 2015 13.52 13.86 13.44 13.52 1,645,496 -0.04(-0.29%)
Feb 05, 2015 13.82 13.95 13.40 13.56 1,465,073 -0.16(-1.17%)
Feb 04, 2015 13.28 13.75 13.18 13.72 2,284,723 +0.35(+2.62%)
Feb 03, 2015 13.06 13.56 12.96 13.37 2,339,493 +0.44(+3.40%)
Feb 02, 2015 12.80 12.97 12.61 12.93 2,762,867 +0.13(+1.02%)
Jan 30, 2015 12.93 13.10 12.67 12.80 2,154,854 -0.31(-2.36%)
Jan 29, 2015 13.20 13.28 12.57 13.11 3,517,737 -0.09(-0.68%)
Jan 28, 2015 14.64 14.75 13.03 13.20 5,084,292 -1.87(-12.41%)
Jan 27, 2015 14.67 15.27 14.53 15.07 1,560,316 +0.17(+1.14%)
Jan 26, 2015 14.97 15.19 14.79 14.90 1,269,991 -0.11(-0.73%)
Jan 23, 2015 15.21 15.28 15.01 15.01 739,207 -0.22(-1.44%)
Jan 22, 2015 15.15 15.34 14.91 15.23 3,418,237 +0.17(+1.13%)
Jan 21, 2015 14.74 15.20 14.65 15.06 1,129,801 +0.28(+1.89%)
Jan 20, 2015 14.92 14.92 14.54 14.78 1,375,919 -0.08(-0.54%)
Jan 16, 2015 14.44 14.88 14.24 14.86 941,154 +0.32(+2.20%)
Jan 15, 2015 14.79 14.80 14.42 14.54 1,343,007 -0.22(-1.49%)
Jan 14, 2015 14.34 14.80 14.20 14.76 994,560 +0.15(+1.03%)
Jan 13, 2015 15.16 15.26 14.35 14.61 2,086,925 -0.47(-3.12%)
Jan 12, 2015 15.21 15.26 14.83 15.08 755,265 -0.10(-0.66%)
Jan 09, 2015 15.50 15.51 15.00 15.18 1,057,145 -0.28(-1.81%)
Jan 08, 2015 15.31 15.65 15.24 15.46 1,545,429 +0.36(+2.38%)
Jan 07, 2015 15.05 15.14 14.82 15.10 1,045,978 +0.15(+1.00%)
Jan 06, 2015 15.12 15.18 14.41 14.95 2,187,460 -0.15(-0.99%)
Jan 05, 2015 15.14 15.35 14.84 15.10 1,910,871 -0.22(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.